Heineken Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	78.70	79.60	77.56	77.84	77.84	-0.21%	811,556
Oct 28, 2026	78.28	78.66	76.86	78.00	78.00	1.59%	955,059
Oct 27, 2026	77.00	77.14	76.30	76.78	76.78	-0.60%	881,110
Oct 26, 2026	76.34	77.28	75.80	77.24	77.24	-0.36%	546,856
Oct 23, 2026	77.84	78.34	77.36	77.52	77.52	-0.49%	520,051
Oct 22, 2026	76.66	78.18	76.36	77.90	77.90	1.59%	506,582
Oct 21, 2026	76.40	76.92	76.26	76.68	76.68	-0.44%	557,310
Oct 20, 2026	76.64	77.02	76.40	77.02	77.02	0.97%	782,133
Oct 19, 2026	75.86	76.36	75.64	76.28	76.28	0.24%	731,600
Oct 16, 2026	74.36	76.16	74.20	76.10	76.10	1.77%	675,223
Oct 15, 2026	74.78	75.44	74.08	74.78	74.78	1.44%	676,711
Oct 14, 2026	72.50	74.00	72.08	73.72	73.72	1.60%	691,491
Oct 13, 2026	72.74	73.20	72.28	72.56	72.56	0.44%	627,479
Oct 12, 2026	71.44	72.40	71.30	72.24	72.24	1.57%	413,938
Oct 9, 2026	71.44	71.64	70.68	71.12	71.12	0.48%	433,532
Oct 8, 2026	69.90	71.30	69.82	70.78	70.78	0.45%	535,861
Oct 7, 2026	69.84	71.06	69.52	70.46	70.46	0.31%	530,937
Oct 6, 2026	70.30	70.50	69.84	70.24	70.24	0.40%	513,947
Oct 5, 2026	70.18	70.80	69.76	69.96	69.96	0.43%	625,079
Oct 2, 2026	69.24	70.56	69.08	69.66	69.66	0.93%	777,750
Oct 1, 2026	69.50	69.98	68.76	69.02	69.02	-1.15%	508,735
Sep 30, 2026	69.90	70.60	69.80	69.82	69.82	0.49%	648,012
Sep 29, 2026	69.98	70.22	69.16	69.48	69.48	-1.28%	707,941
Sep 28, 2026	71.02	71.90	70.26	70.38	70.38	-0.28%	469,417
Sep 25, 2026	71.10	71.54	70.58	70.58	70.58	-0.87%	345,643
Sep 24, 2026	71.00	71.86	71.00	71.20	71.20	0.39%	356,793
Sep 23, 2026	71.50	71.58	70.86	70.92	70.92	-1.09%	440,206
Sep 22, 2026	71.24	72.44	71.20	71.70	71.70	0.87%	473,696
Sep 21, 2026	70.54	71.22	70.14	71.08	71.08	0.48%	451,597
Sep 18, 2026	70.98	71.10	70.16	70.74	70.74	-0.87%	1,148,747
Sep 17, 2026	72.54	72.60	71.36	71.36	71.36	-0.45%	577,517
Sep 16, 2026	71.88	72.26	71.36	71.68	71.68	-0.28%	725,670
Sep 15, 2026	71.56	72.16	71.46	71.88	71.88	-0.22%	533,532
Sep 14, 2026	70.56	72.76	70.56	72.04	72.04	2.50%	759,572
Sep 11, 2026	71.14	71.26	70.16	70.28	70.28	-1.07%	458,168
Sep 10, 2026	71.38	71.86	70.98	71.04	71.04	-0.50%	521,697
Sep 9, 2026	72.36	72.56	71.30	71.40	71.40	-2.49%	629,803
Sep 8, 2026	72.50	73.98	72.32	73.22	73.22	1.33%	609,550
Sep 7, 2026	72.50	72.86	72.08	72.26	72.26	-1.04%	415,163
Sep 4, 2026	72.58	73.64	72.28	73.02	73.02	0.38%	517,961
Sep 3, 2026	72.60	73.22	72.36	72.74	72.74	-0.27%	402,270
Sep 2, 2026	72.40	72.94	71.66	72.94	72.94	0.44%	543,866
Sep 1, 2026	72.92	73.36	72.32	72.62	72.62	-0.11%	522,066
Aug 31, 2026	72.48	72.70	72.30	72.70	72.70	0.61%	1,623,263
Aug 28, 2026	72.50	72.74	71.96	72.26	72.26	0.17%	519,166
Aug 27, 2026	72.20	72.36	71.54	72.14	72.14	-0.93%	617,544
Aug 26, 2026	72.64	73.02	72.34	72.82	72.82	0.55%	533,106
Aug 25, 2026	73.12	73.40	72.02	72.42	72.42	-1.60%	454,831
Aug 24, 2026	72.70	73.74	72.52	73.60	73.60	1.63%	332,914
Aug 21, 2026	71.80	72.60	71.68	72.42	72.42	0.89%	461,019